CHT Security Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | 85,518 |
| 2026-10-19 | 236.00 | 236.00 | 229.00 | 232.50 | 232.50 | 140,020 |
| 2026-10-16 | 234.00 | 239.50 | 234.00 | 234.00 | 234.00 | 300,630 |
| 2026-10-15 | 235.00 | 236.50 | 230.50 | 230.50 | 230.50 | 178,020 |
| 2026-10-14 | 236.00 | 236.50 | 234.50 | 235.00 | 235.00 | 43,020 |
| 2026-10-13 | 237.00 | 237.50 | 234.50 | 236.00 | 236.00 | 76,111 |
| 2026-10-12 | 235.50 | 238.00 | 234.00 | 237.00 | 237.00 | 86,011 |
| 2026-10-08 | 236.50 | 237.00 | 234.50 | 236.00 | 236.00 | 53,051 |
| 2026-10-07 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 92,203 |
| 2026-10-06 | 230.50 | 232.50 | 230.00 | 230.50 | 230.50 | 97,041 |
| 2026-10-05 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | 234,005 |
| 2026-10-02 | 235.50 | 235.50 | 232.50 | 232.50 | 232.50 | 80,000 |
| 2026-10-01 | 238.50 | 238.50 | 235.00 | 236.50 | 236.50 | 67,500 |
| 2026-09-30 | 237.50 | 238.50 | 235.50 | 237.00 | 237.00 | 71,001 |
| 2026-09-29 | 240.00 | 240.00 | 235.50 | 237.00 | 237.00 | 105,000 |
| 2026-09-24 | 241.50 | 244.50 | 238.50 | 241.00 | 241.00 | 93,036 |
| 2026-09-23 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | 157,033 |
| 2026-09-22 | 242.00 | 242.50 | 237.50 | 241.00 | 241.00 | 192,010 |
| 2026-09-21 | 245.00 | 247.50 | 238.00 | 240.00 | 240.00 | 261,063 |
| 2026-09-18 | 231.00 | 245.00 | 230.50 | 243.00 | 243.00 | 411,260 |
| 2026-09-17 | 236.50 | 236.50 | 228.50 | 231.00 | 231.00 | 373,125 |
| 2026-09-16 | 237.00 | 244.50 | 233.00 | 240.00 | 240.00 | 650,255 |
| 2026-09-15 | 255.00 | 260.00 | 235.00 | 235.00 | 235.00 | 1,947,358 |
| 2026-09-14 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 517,001 |
| 2026-09-11 | 217.50 | 222.50 | 216.00 | 218.50 | 218.50 | 96,100 |
| 2026-09-10 | 217.50 | 217.50 | 214.50 | 215.00 | 215.00 | 131,020 |
| 2026-09-09 | 217.50 | 219.00 | 217.50 | 218.50 | 218.50 | 50,400 |
| 2026-09-08 | 220.50 | 221.00 | 218.50 | 218.50 | 218.50 | 122,000 |
| 2026-09-07 | 221.50 | 222.50 | 220.50 | 220.50 | 220.50 | 43,000 |
| 2026-09-04 | 221.00 | 222.50 | 220.50 | 221.50 | 221.50 | 33,200 |
| 2026-09-03 | 222.50 | 224.50 | 220.50 | 222.00 | 222.00 | 44,000 |
| 2026-09-02 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | 7,000 |
| 2026-09-01 | 223.50 | 224.50 | 222.50 | 223.50 | 223.50 | 21,007 |
| 2026-08-31 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | 28,000 |
| 2026-08-28 | 226.50 | 232.00 | 224.00 | 224.00 | 224.00 | 63,050 |
| 2026-08-27 | 224.00 | 227.50 | 224.00 | 225.50 | 225.50 | 27,007 |
| 2026-08-26 | 224.00 | 226.00 | 224.00 | 224.50 | 224.50 | 16,000 |
| 2026-08-25 | 224.50 | 225.00 | 224.00 | 224.00 | 224.00 | 13,000 |
| 2026-08-24 | 223.00 | 226.00 | 222.50 | 224.00 | 224.00 | 12,100 |
| 2026-08-21 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 7,000 |
| 2026-08-20 | 222.50 | 226.50 | 222.50 | 225.00 | 225.00 | 23,015 |
| 2026-08-19 | 221.50 | 223.00 | 221.00 | 222.00 | 222.00 | 35,000 |
| 2026-08-18 | 224.00 | 226.00 | 222.00 | 223.00 | 223.00 | 28,020 |
| 2026-08-17 | 226.50 | 227.50 | 224.50 | 224.50 | 224.50 | 38,000 |
| 2026-08-14 | 226.50 | 228.50 | 226.50 | 226.50 | 226.50 | 18,051 |
| 2026-08-13 | 231.00 | 231.00 | 226.50 | 226.50 | 226.50 | 29,067 |
| 2026-08-12 | 227.50 | 234.50 | 227.50 | 230.00 | 230.00 | 106,190 |
| 2026-08-11 | 228.00 | 228.50 | 224.00 | 225.50 | 225.50 | 31,000 |
| 2026-08-10 | 226.50 | 226.50 | 224.50 | 225.50 | 225.50 | 29,000 |
| 2026-08-07 | 227.00 | 232.00 | 225.50 | 226.50 | 226.50 | 102,000 |
| 2026-08-06 | 223.00 | 223.00 | 220.50 | 222.00 | 222.00 | 33,000 |
| 2026-08-05 | 223.50 | 224.50 | 222.50 | 222.50 | 222.50 | 33,069 |
| 2026-08-04 | 222.50 | 223.00 | 220.50 | 221.50 | 221.50 | 26,069 |
| 2026-08-03 | 226.50 | 227.00 | 222.00 | 222.50 | 222.50 | 51,065 |
| 2026-07-31 | 225.00 | 228.50 | 225.00 | 225.50 | 225.50 | 30,001 |
| 2026-07-30 | 223.50 | 224.50 | 221.50 | 223.00 | 223.00 | 26,021 |
| 2026-07-29 | 223.50 | 228.00 | 220.00 | 223.50 | 223.50 | 97,000 |
| 2026-07-28 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | 59,101 |
| 2026-07-27 | 226.50 | 232.00 | 226.50 | 229.00 | 229.00 | 47,000 |
| 2026-07-24 | 226.00 | 228.50 | 226.00 | 227.00 | 227.00 | 45,010 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 9.6663 TWD |
| 2025-07-18 | 9.2249 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.